Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.9832	0.9832	0.9634	0.9647	145,868	-0.02(-2.25%)
May 27, 2004	0.9874	0.9911	0.9824	0.9869	85,247	+0.01(+0.78%)
May 26, 2004	0.9834	0.9834	0.9792	0.9792	140,184	+0.01(+0.79%)
May 25, 2004	0.9805	0.9805	0.9599	0.9716	282,264	-0.00(-0.41%)
May 24, 2004	0.9673	0.9755	0.9557	0.9755	100,402	+0.00(+0.46%)
May 21, 2004	0.9586	0.9729	0.9565	0.9710	98,508	+0.01(+1.41%)
May 20, 2004	0.9568	0.9686	0.9541	0.9576	100,402	+0.00(+0.06%)
May 19, 2004	0.9737	0.9766	0.9570	0.9570	96,613	-0.00(-0.33%)
May 18, 2004	0.9634	0.9650	0.9570	0.9602	85,247	-0.00(-0.41%)
May 17, 2004	0.9813	0.9813	0.9636	0.9642	248,165	-0.02(-1.91%)
May 14, 2004	0.9834	0.9834	0.9789	0.9829	104,191	-0.01(-0.56%)
May 13, 2004	0.9990	0.9990	0.9808	0.9884	96,613	-0.01(-1.47%)
May 12, 2004	0.9977	1.006	0.9853	1.003	134,501	+0.00(+0.16%)
May 11, 2004	0.9834	1.004	0.9750	1.002	215,960	+0.02(+1.85%)
May 10, 2004	0.9924	0.9924	0.9811	0.9834	297,419	-0.02(-1.69%)
May 07, 2004	1.016	1.016	0.9900	1.000	363,723	-0.01(-1.46%)
May 06, 2004	1.003	1.018	0.9950	1.015	312,574	+0.01(+1.48%)
May 05, 2004	0.9974	1.002	0.9945	1.000	166,706	-0.00(-0.16%)
May 04, 2004	0.9858	1.003	0.9842	1.002	430,026	+0.03(+2.71%)
May 03, 2004	0.9607	0.9755	0.9607	0.9755	248,165	+0.01(+1.40%)
Apr 30, 2004	0.9660	0.9697	0.9462	0.9621	348,567	-0.01(-0.71%)
Apr 29, 2004	0.9531	0.9689	0.9531	0.9689	346,673	+0.03(+2.94%)
Apr 28, 2004	0.9605	0.9605	0.9357	0.9412	801,327	-0.03(-3.26%)
Apr 27, 2004	0.9858	0.9869	0.9671	0.9729	1,464,364	-0.01(-1.15%)
Apr 26, 2004	0.9861	0.9882	0.9816	0.9842	94,719	+0.00(+0.27%)
Apr 23, 2004	0.9818	0.9853	0.9771	0.9816	170,495	-0.01(-0.69%)
Apr 22, 2004	0.9855	0.9911	0.9845	0.9884	83,353	+0.00(+0.40%)
Apr 21, 2004	0.9845	0.9879	0.9832	0.9845	79,564	+0.00(+0.40%)
Apr 20, 2004	0.9842	0.9871	0.9805	0.9805	172,389	-0.01(-0.72%)
Apr 19, 2004	0.9832	0.9895	0.9832	0.9877	179,967	+0.00(+0.38%)
Apr 16, 2004	0.9898	0.9972	0.9816	0.9840	276,581	-0.01(-1.17%)
Apr 15, 2004	1.000	1.000	0.9837	0.9956	346,673	-0.01(-0.79%)
Apr 14, 2004	1.029	1.029	0.9995	1.003	373,194	-0.04(-3.58%)
Apr 13, 2004	1.053	1.053	1.039	1.041	147,762	-0.02(-1.43%)
Apr 12, 2004	1.063	1.063	1.055	1.056	367,511	-0.01(-0.72%)
Apr 08, 2004	1.069	1.070	1.060	1.063	123,135	-0.03(-2.33%)
Apr 07, 2004	1.087	1.089	1.076	1.089	170,495	+0.01(+0.46%)
Apr 06, 2004	1.079	1.086	1.072	1.084	107,980	+0.01(+0.59%)
Apr 05, 2004	1.071	1.082	1.068	1.077	342,884	+0.01(+0.54%)
Apr 02, 2004	1.070	1.083	1.063	1.072	583,472	+0.00(+0.05%)
Apr 01, 2004	1.074	1.074	1.067	1.071	367,511	-0.00(-0.27%)
Mar 31, 2004	1.085	1.085	1.070	1.074	221,643	-0.01(-1.09%)
Mar 30, 2004	1.088	1.092	1.082	1.086	331,518	-0.00(-0.24%)
Mar 29, 2004	1.086	1.096	1.082	1.088	361,828	+0.00(+0.32%)
Mar 26, 2004	1.093	1.096	1.077	1.085	507,696	+0.00(+0.15%)
Mar 25, 2004	1.068	1.087	1.068	1.083	159,128	+0.02(+1.63%)
Mar 24, 2004	1.076	1.076	1.053	1.066	265,214	-0.02(-1.44%)
Mar 23, 2004	1.079	1.082	1.061	1.082	1,085,485	+0.00(+0.20%)
Mar 22, 2004	1.084	1.087	1.077	1.079	723,657	-0.00(-0.37%)
Mar 19, 2004	1.086	1.092	1.083	1.083	92,825	-0.00(-0.44%)
Mar 18, 2004	1.082	1.090	1.080	1.088	157,234	+0.01(+0.56%)
Mar 17, 2004	1.061	1.082	1.059	1.082	399,716	+0.02(+1.79%)
Mar 16, 2004	1.046	1.078	1.046	1.063	225,432	+0.02(+2.05%)
Mar 15, 2004	1.053	1.053	1.035	1.042	208,382	-0.00(-0.23%)
Mar 12, 2004	1.062	1.062	1.032	1.044	295,524	-0.03(-2.47%)
Mar 11, 2004	1.071	1.072	1.065	1.071	206,488	-0.01(-0.83%)
Mar 10, 2004	1.074	1.085	1.071	1.079	306,891	-0.00(-0.22%)
Mar 09, 2004	1.061	1.083	1.061	1.082	361,828	+0.02(+1.97%)
Mar 08, 2004	1.057	1.063	1.057	1.061	117,452	+0.00(+0.22%)
Mar 05, 2004	1.058	1.062	1.058	1.059	125,029	+0.01(+0.83%)
Mar 04, 2004	1.045	1.053	1.045	1.050	164,812	+0.01(+0.53%)
Mar 03, 2004	1.023	1.045	1.023	1.044	151,551	+0.02(+1.75%)
Mar 02, 2004	1.029	1.040	1.026	1.026	310,680	+0.00(+0.36%)